657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195400,390815360,11670,11670,11670,11670,2468
|
|
20230925,195300,390815360,11670,11670,11670,11670,0
|
|
20230925,195200,390815360,11670,11670,11670,11670,0
|
|
20230925,195100,390815360,11670,11670,11670,11670,0
|
|
20230925,195000,390815360,11670,11670,11670,11670,0
|
|
20230925,194900,390815360,11670,11670,11670,11670,0
|
|
20230925,194800,390815360,11670,11670,11670,11670,0
|
|
20230925,194700,390815360,11670,11670,11670,11670,0
|
|
20230925,194600,390815360,11670,11670,11670,11670,0
|
|
20230925,194500,390815360,11670,11670,11670,11670,0
|
|
20230925,194400,390815360,11670,11670,11670,11670,0
|
|
20230925,194300,390815360,11670,11670,11670,11670,0
|
|
20230925,194200,390815360,11670,11670,11670,11670,0
|
|
20230925,194100,390815360,11670,11670,11670,11670,0
|
|
20230925,194000,390815360,11670,11670,11670,11670,0
|
|
20230925,193900,390815360,11670,11670,11670,11670,0
|
|
20230925,193800,390815360,11670,11670,11670,11670,0
|
|
20230925,193700,390815360,11670,11670,11670,11670,0
|
|
20230925,193600,390815360,11670,11670,11670,11670,0
|
|
20230925,193500,390815360,11670,11670,11670,11670,0
|
|
20230925,193400,390815360,11670,11670,11670,11670,0
|
|
20230925,193300,390815360,11670,11670,11670,11670,0
|
|
20230925,193200,390815360,11670,11670,11670,11670,0
|
|
20230925,193100,390815360,11670,11670,11670,11670,0
|
|
20230925,193000,390815360,11670,11670,11670,11670,0
|
|
20230925,192900,390815360,11670,11670,11670,11670,0
|
|
20230925,192800,390815360,11670,11670,11670,11670,0
|
|
20230925,192700,390815360,11670,11670,11670,11670,0
|
|
20230925,192600,390815360,11670,11670,11670,11670,0
|
|
20230925,192500,390815360,11670,11670,11670,11670,0
|
|
20230925,192400,390815360,11670,11670,11670,11670,2468
|
|
20230925,192300,390815360,11670,11670,11670,11670,0
|
|
20230925,192200,390815360,11670,11670,11670,11670,0
|
|
20230925,192100,390815360,11670,11670,11670,11670,0
|
|
20230925,192000,390815360,11670,11670,11670,11670,0
|
|
20230925,191900,390815360,11670,11670,11670,11670,0
|
|
20230925,191800,390815360,11670,11670,11670,11670,0
|
|
20230925,191700,390815360,11670,11670,11670,11670,0
|
|
20230925,191600,390815360,11670,11670,11670,11670,0
|
|
20230925,191500,390815360,11670,11670,11670,11670,0
|
|
20230925,191400,390815360,11670,11670,11670,11670,0
|
|
20230925,191300,390815360,11670,11670,11670,11670,0
|
|
20230925,191200,390815360,11670,11670,11670,11670,0
|
|
20230925,191100,390815360,11670,11670,11670,11670,0
|
|
20230925,191000,390815360,11670,11670,11670,11670,0
|
|
20230925,190900,390815360,11670,11670,11670,11670,0
|
|
20230925,190800,390815360,11670,11670,11670,11670,0
|
|
20230925,190700,390815360,11670,11670,11670,11670,0
|
|
20230925,190600,390815360,11670,11670,11670,11670,0
|
|
20230925,190500,390815360,11670,11670,11670,11670,0
|
|
20230925,190400,390815360,11670,11670,11670,11670,0
|
|
20230925,190300,390815360,11670,11670,11670,11670,0
|
|
20230925,190200,390815360,11670,11670,11670,11670,0
|
|
20230925,190100,390815360,11670,11670,11670,11670,0
|
|
20230925,190000,390815360,11670,11670,11670,11670,0
|
|
20230925,185900,390815360,11670,11670,11670,11670,0
|
|
20230925,185800,390815360,11670,11670,11670,11670,0
|
|
20230925,185700,390815360,11670,11670,11670,11670,0
|
|
20230925,185600,390815360,11670,11670,11670,11670,0
|
|
20230925,185500,390815360,11670,11670,11670,11670,0
|
|
20230925,185400,390815360,11670,11670,11670,11670,2468
|
|
20230925,185300,390815360,11670,11670,11670,11670,0
|
|
20230925,185200,390815360,11670,11670,11670,11670,0
|
|
20230925,185100,390815360,11670,11670,11670,11670,0
|
|
20230925,185000,390815360,11670,11670,11670,11670,0
|
|
20230925,184900,390815360,11670,11670,11670,11670,0
|
|
20230925,184800,390815360,11670,11670,11670,11670,0
|
|
20230925,184700,390815360,11670,11670,11670,11670,0
|
|
20230925,184600,390815360,11670,11670,11670,11670,0
|
|
20230925,184500,390815360,11670,11670,11670,11670,0
|
|
20230925,184400,390815360,11670,11670,11670,11670,0
|
|
20230925,184300,390815360,11670,11670,11670,11670,0
|
|
20230925,184200,390815360,11670,11670,11670,11670,0
|
|
20230925,184100,390815360,11670,11670,11670,11670,0
|
|
20230925,184000,390815360,11670,11670,11670,11670,0
|
|
20230925,183900,390815360,11670,11670,11670,11670,0
|
|
20230925,183800,390815360,11670,11670,11670,11670,0
|
|
20230925,183700,390815360,11670,11670,11670,11670,0
|
|
20230925,183600,390815360,11670,11670,11670,11670,0
|
|
20230925,183500,390815360,11670,11670,11670,11670,0
|
|
20230925,183400,390815360,11670,11670,11670,11670,0
|
|
20230925,183300,390815360,11670,11670,11670,11670,0
|
|
20230925,183200,390815360,11670,11670,11670,11670,0
|
|
20230925,183100,390815360,11670,11670,11670,11670,0
|
|
20230925,183000,390815360,11670,11670,11670,11670,0
|
|
20230925,182900,390815360,11670,11670,11670,11670,0
|
|
20230925,182800,390815360,11670,11670,11670,11670,0
|
|
20230925,182700,390815360,11670,11670,11670,11670,0
|
|
20230925,182600,390815360,11670,11670,11670,11670,0
|
|
20230925,182500,390815360,11670,11670,11670,11670,0
|
|
20230925,182400,390815360,11670,11670,11670,11670,2468
|
|
20230925,182300,390815360,11670,11670,11670,11670,0
|
|
20230925,182200,390815360,11670,11670,11670,11670,0
|
|
20230925,182100,390815360,11670,11670,11670,11670,0
|
|
20230925,182000,390815360,11670,11670,11670,11670,0
|
|
20230925,181900,390815360,11670,11670,11670,11670,0
|
|
20230925,181800,390815360,11670,11670,11670,11670,0
|
|
20230925,181700,390815360,11670,11670,11670,11670,0
|
|
20230925,181600,390815360,11670,11670,11670,11670,0
|
|
20230925,181500,390815360,11670,11670,11670,11670,0
|
|
20230925,181400,390815360,11670,11670,11670,11670,0
|
|
20230925,181300,390815360,11670,11670,11670,11670,0
|
|
20230925,181200,390815360,11670,11670,11670,11670,0
|
|
20230925,181100,390815360,11670,11670,11670,11670,0
|
|
20230925,181000,390815360,11670,11670,11670,11670,0
|
|
20230925,180900,390815360,11670,11670,11670,11670,0
|
|
20230925,180800,390815360,11670,11670,11670,11670,0
|
|
20230925,180700,390815360,11670,11670,11670,11670,0
|
|
20230925,180600,390815360,11670,11670,11670,11670,0
|
|
20230925,180500,390815360,11670,11670,11670,11670,0
|
|
20230925,180400,390815360,11670,11670,11670,11670,0
|
|
20230925,180300,390815360,11670,11670,11670,11670,0
|
|
20230925,180200,390815360,11670,11670,11670,11670,0
|
|
20230925,180100,390815360,11670,11670,11670,11670,0
|
|
20230925,180000,390815360,11670,11670,11670,11670,0
|
|
20230925,175900,390815360,11670,11670,11670,11670,0
|
|
20230925,175800,390815360,11670,11670,11670,11670,0
|
|
20230925,175700,390815360,11670,11670,11670,11670,0
|
|
20230925,175600,390815360,11670,11670,11670,11670,0
|
|
20230925,175500,390815360,11670,11670,11670,11670,0
|
|
20230925,175400,390815360,11670,11670,11670,11670,2468
|
|
20230925,175300,390815360,11670,11670,11670,11670,0
|
|
20230925,175200,390815360,11670,11670,11670,11670,0
|
|
20230925,175100,390815360,11670,11670,11670,11670,0
|
|
20230925,175000,390815360,11670,11670,11670,11670,0
|
|
20230925,174900,390815360,11670,11670,11670,11670,0
|
|
20230925,174800,390815360,11670,11670,11670,11670,0
|
|
20230925,174700,390815360,11670,11670,11670,11670,0
|
|
20230925,174600,390815360,11670,11670,11670,11670,0
|
|
20230925,174500,390815360,11670,11670,11670,11670,0
|
|
20230925,174400,390815360,11670,11670,11670,11670,0
|
|
20230925,174300,390815360,11670,11670,11670,11670,0
|
|
20230925,174200,390815360,11670,11670,11670,11670,0
|
|
20230925,174100,390815360,11670,11670,11670,11670,0
|
|
20230925,174000,390815360,11670,11670,11670,11670,0
|
|
20230925,173900,390815360,11670,11670,11670,11670,0
|
|
20230925,173800,390815360,11670,11670,11670,11670,0
|
|
20230925,173700,390815360,11670,11670,11670,11670,0
|
|
20230925,173600,390815360,11670,11670,11670,11670,0
|
|
20230925,173500,390815360,11670,11670,11670,11670,0
|
|
20230925,173400,390815360,11670,11670,11670,11670,0
|
|
20230925,173300,390815360,11670,11670,11670,11670,0
|
|
20230925,173200,390815360,11670,11670,11670,11670,0
|
|
20230925,173100,390815360,11670,11670,11670,11670,0
|
|
20230925,173000,390815360,11670,11670,11670,11670,0
|
|
20230925,172900,390815360,11670,11670,11670,11670,0
|
|
20230925,172800,390815360,11670,11670,11670,11670,0
|
|
20230925,172700,390815360,11670,11670,11670,11670,0
|
|
20230925,172600,390815360,11670,11670,11670,11670,0
|
|
20230925,172500,390815360,11670,11670,11670,11670,0
|
|
20230925,172400,390815360,11670,11670,11670,11670,2468
|
|
20230925,172300,390815360,11670,11670,11670,11670,0
|
|
20230925,172200,390815360,11670,11670,11670,11670,0
|
|
20230925,172100,390815360,11670,11670,11670,11670,0
|
|
20230925,172000,390815360,11670,11670,11670,11670,0
|
|
20230925,171900,390815360,11670,11670,11670,11670,0
|
|
20230925,171800,390815360,11670,11670,11670,11670,0
|
|
20230925,171700,390815360,11670,11670,11670,11670,0
|
|
20230925,171600,390815360,11670,11670,11670,11670,0
|
|
20230925,171500,390815360,11670,11670,11670,11670,0
|
|
20230925,171400,390815360,11670,11670,11670,11670,0
|
|
20230925,171300,390815360,11670,11670,11670,11670,0
|
|
20230925,171200,390815360,11670,11670,11670,11670,0
|
|
20230925,171100,390815360,11670,11670,11670,11670,0
|
|
20230925,171000,390815360,11670,11670,11670,11670,0
|
|
20230925,170900,390815360,11670,11670,11670,11670,0
|
|
20230925,170800,390815360,11670,11670,11670,11670,0
|
|
20230925,170700,390815360,11670,11670,11670,11670,0
|
|
20230925,170600,390815360,11670,11670,11670,11670,0
|
|
20230925,170500,390815360,11670,11670,11670,11670,0
|
|
20230925,170400,390815360,11670,11670,11670,11670,0
|
|
20230925,170300,390815360,11670,11670,11670,11670,0
|
|
20230925,170200,390815360,11670,11670,11670,11670,0
|
|
20230925,170100,390815360,11670,11670,11670,11670,0
|
|
20230925,170000,390815360,11670,11670,11670,11670,0
|
|
20230925,165900,390815360,11670,11670,11670,11670,0
|
|
20230925,165800,390815360,11670,11670,11670,11670,0
|
|
20230925,165700,390815360,11670,11670,11670,11670,0
|
|
20230925,165600,390815360,11670,11670,11670,11670,0
|
|
20230925,165500,390815360,11670,11670,11670,11670,0
|
|
20230925,165400,390815360,11670,11670,11670,11670,2468
|
|
20230925,165300,390815360,11670,11670,11670,11670,0
|
|
20230925,165200,390815360,11670,11670,11670,11670,0
|
|
20230925,165100,390815360,11670,11670,11670,11670,0
|
|
20230925,165000,390815360,11670,11670,11670,11670,0
|
|
20230925,164900,390815360,11670,11670,11670,11670,0
|
|
20230925,164800,390815360,11670,11670,11670,11670,0
|
|
20230925,164700,390815360,11670,11670,11670,11670,0
|
|
20230925,164600,390815360,11670,11670,11670,11670,0
|
|
20230925,164500,390815360,11670,11670,11670,11670,0
|
|
20230925,164400,390815360,11670,11670,11670,11670,0
|
|
20230925,164300,390815360,11670,11670,11670,11670,0
|
|
20230925,164200,390815360,11670,11670,11670,11670,0
|
|
20230925,164100,390815360,11670,11670,11670,11670,0
|
|
20230925,164000,390815360,11670,11670,11670,11670,0
|
|
20230925,163900,390815360,11670,11670,11670,11670,0
|
|
20230925,163800,390815360,11670,11670,11670,11670,0
|
|
20230925,163700,390815360,11670,11670,11670,11670,0
|
|
20230925,163600,390815360,11670,11670,11670,11670,0
|
|
20230925,163500,390815360,11670,11670,11670,11670,0
|
|
20230925,163400,390815360,11670,11670,11670,11670,0
|
|
20230925,163300,390815360,11670,11670,11670,11670,0
|
|
20230925,163200,390815360,11670,11670,11670,11670,0
|
|
20230925,163100,390815360,11670,11670,11670,11670,0
|
|
20230925,163000,390815360,11670,11670,11670,11670,0
|
|
20230925,162900,390815360,11670,11670,11670,11670,0
|
|
20230925,162800,390815360,11670,11670,11670,11670,0
|
|
20230925,162700,390815360,11670,11670,11670,11670,0
|
|
20230925,162600,390815360,11670,11670,11670,11670,0
|
|
20230925,162500,390815360,11670,11670,11670,11670,0
|
|
20230925,162400,390815360,11670,11670,11670,11670,2468
|
|
20230925,162300,390815360,11670,11670,11670,11670,0
|
|
20230925,162200,390815360,11670,11670,11670,11670,0
|
|
20230925,162100,390815360,11670,11670,11670,11670,0
|
|
20230925,162000,390815360,11670,11670,11670,11670,0
|
|
20230925,161900,390815360,11670,11670,11670,11670,0
|
|
20230925,161800,390815360,11670,11670,11670,11670,0
|
|
20230925,161700,390815360,11670,11670,11670,11670,0
|
|
20230925,161600,390815360,11670,11670,11670,11670,0
|
|
20230925,161500,390815360,11670,11670,11670,11670,0
|
|
20230925,161400,390815360,11670,11670,11670,11670,0
|
|
20230925,161300,390815360,11670,11670,11670,11670,0
|
|
20230925,161200,390815360,11670,11670,11670,11670,0
|
|
20230925,161100,390815360,11670,11670,11670,11670,0
|
|
20230925,161000,390815360,11670,11670,11670,11670,0
|
|
20230925,160900,390815360,11670,11670,11670,11670,0
|
|
20230925,160800,390815360,11670,11670,11670,11670,0
|
|
20230925,160700,390815360,11670,11670,11670,11670,0
|
|
20230925,160600,390815360,11670,11670,11670,11670,0
|
|
20230925,160500,390815360,11670,11670,11670,11670,0
|
|
20230925,160400,390815360,11670,11670,11670,11670,0
|
|
20230925,160300,390815360,11670,11670,11670,11670,0
|
|
20230925,160200,390815360,11670,11670,11670,11670,0
|
|
20230925,160100,390815360,11670,11670,11670,11670,0
|
|
20230925,160000,390815360,11670,11670,11670,11670,0
|
|
20230925,155900,390815360,11670,11670,11670,11670,0
|
|
20230925,155800,390815360,11670,11670,11670,11670,0
|
|
20230925,155700,390815360,11670,11670,11670,11670,0
|
|
20230925,155600,390815360,11670,11670,11670,11670,0
|
|
20230925,155500,390815360,11670,11670,11670,11670,0
|
|
20230925,155400,390815360,11670,11670,11670,11670,2468
|
|
20230925,155300,390815360,11670,11670,11670,11670,0
|
|
20230925,155200,390815360,11670,11670,11670,11670,0
|
|
20230925,155100,390815360,11670,11670,11670,11670,0
|
|
20230925,155000,390815360,11670,11670,11670,11670,0
|
|
20230925,154900,390815360,11670,11670,11670,11670,0
|
|
20230925,154800,390815360,11670,11670,11670,11670,0
|
|
20230925,154700,390815360,11670,11670,11670,11670,0
|
|
20230925,154600,390815360,11670,11670,11670,11670,0
|
|
20230925,154500,390815360,11670,11670,11670,11670,0
|
|
20230925,154400,390815360,11670,11670,11670,11670,0
|
|
20230925,154300,390815360,11670,11670,11670,11670,0
|
|
20230925,154200,390815360,11670,11670,11670,11670,0
|
|
20230925,154100,390815360,11670,11670,11670,11670,0
|
|
20230925,154000,390815360,11670,11670,11670,11670,0
|
|
20230925,153900,390815360,11670,11670,11670,11670,0
|
|
20230925,153800,390815360,11670,11670,11670,11670,0
|
|
20230925,153700,390815360,11670,11670,11670,11670,0
|
|
20230925,153600,390815360,11670,11670,11670,11670,0
|
|
20230925,153500,390815360,11670,11670,11670,11670,0
|
|
20230925,153400,390815360,11670,11670,11670,11670,0
|
|
20230925,153300,390815360,11670,11670,11670,11670,0
|
|
20230925,153200,390815360,11670,11670,11670,11670,0
|
|
20230925,153100,390815360,11670,11670,11670,11670,0
|
|
20230925,153000,390815360,11670,11670,11670,11670,2468
|
|
20230925,152900,362013800,11760,11760,11760,11760,0
|
|
20230925,152800,362013800,11760,11760,11760,11760,0
|
|
20230925,152700,362013800,11760,11760,11760,11760,0
|
|
20230925,152600,362013800,11760,11760,11760,11760,0
|
|
20230925,152500,362013800,11760,11760,11760,11760,0
|
|
20230925,152400,362013800,11760,11760,11760,11760,0
|
|
20230925,152300,362013800,11760,11760,11760,11760,0
|
|
20230925,152200,362013800,11760,11760,11760,11760,0
|
|
20230925,152100,362013800,11760,11760,11760,11760,0
|
|
20230925,152000,362013800,11760,11760,11760,11760,0
|
|
20230925,151900,362013800,11760,11750,11760,11700,309
|
|
20230925,151800,358380520,11720,11720,11750,11720,251
|
|
20230925,151700,355432800,11700,11720,11720,11700,137
|
|
20230925,151600,353829560,11720,11720,11720,11720,13
|
|
20230925,151500,353677200,11720,11720,11720,11720,10
|
|
20230925,151400,353560000,11720,11720,11720,11720,0
|
|
20230925,151300,353560000,11720,11720,11720,11720,1
|
|
20230925,151200,353548280,11700,11700,11700,11700,0
|
|
20230925,151100,353548280,11700,11700,11700,11700,0
|
|
20230925,151000,353548280,11700,11700,11700,11700,1
|
|
20230925,150900,353536580,11720,11680,11720,11680,31
|
|
20230925,150800,353174460,11710,11700,11710,11700,113
|
|
20230925,150700,351851260,11720,11720,11720,11720,0
|
|
20230925,150600,351851260,11720,11720,11720,11670,30
|
|
20230925,150500,351499710,11720,11720,11720,11720,0
|
|
20230925,150400,351499710,11720,11720,11720,11720,2
|
|
20230925,150300,351476270,11720,11680,11720,11670,501
|
|
20230925,150200,345626020,11720,11720,11720,11680,57
|
|
20230925,150100,344960180,11690,11690,11690,11690,0
|
|
20230925,150000,344960180,11690,11690,11690,11690,20
|
|
20230925,145900,344726380,11690,11690,11690,11690,0
|
|
20230925,145800,344726380,11690,11690,11690,11680,107
|
|
20230925,145700,343476100,11730,11730,11730,11730,0
|
|
20230925,145600,343476100,11730,11730,11730,11730,0
|
|
20230925,145500,343476100,11730,11730,11730,11730,0
|
|
20230925,145400,343476100,11730,11730,11730,11730,0
|
|
20230925,145300,343476100,11730,11730,11730,11730,2
|
|
20230925,145200,343452640,11690,11690,11690,11690,0
|
|
20230925,145100,343452640,11690,11690,11700,11690,75
|
|
20230925,145000,342575880,11690,11690,11690,11690,112
|
|
20230925,144900,341266600,11750,11760,11760,11750,11
|
|
20230925,144800,341137340,11700,11700,11700,11700,25
|
|
20230925,144700,340844840,11700,11700,11700,11700,50
|
|
20230925,144600,340259840,11700,11700,11760,11700,90
|
|
20230925,144500,339206660,11700,11780,11780,11700,1083
|
|
20230925,144400,326533480,11710,11710,11710,11710,0
|
|
20230925,144300,326533480,11710,11710,11710,11710,0
|
|
20230925,144200,326533480,11710,11730,11730,11700,1633
|
|
20230925,144100,307405920,11780,11780,11780,11780,0
|
|
20230925,144000,307405920,11780,11780,11780,11780,0
|
|
20230925,143900,307405920,11780,11780,11780,11780,1
|
|
20230925,143800,307394140,11740,11740,11740,11740,8
|
|
20230925,143700,307300220,11780,11780,11780,11780,0
|
|
20230925,143600,307300220,11780,11780,11780,11780,1
|
|
20230925,143500,307288440,11780,11780,11780,11780,0
|
|
20230925,143400,307288440,11780,11780,11780,11780,0
|
|
20230925,143300,307288440,11780,11780,11780,11780,0
|
|
20230925,143200,307288440,11780,11780,11780,11780,0
|
|
20230925,143100,307288440,11780,11780,11780,11780,1
|
|
20230925,143000,307276660,11730,11730,11730,11730,25
|
|
20230925,142900,306983410,11780,11780,11780,11780,0
|
|
20230925,142800,306983410,11780,11780,11780,11780,1
|
|
20230925,142700,306971630,11730,11730,11730,11730,0
|
|
20230925,142600,306971630,11730,11740,11740,11730,185
|
|
20230925,142500,304801550,11790,11790,11790,11790,0
|
|
20230925,142400,304801550,11790,11790,11790,11790,0
|
|
20230925,142300,304801550,11790,11790,11790,11790,0
|
|
20230925,142200,304801550,11790,11790,11790,11790,0
|
|
20230925,142100,304801550,11790,11790,11790,11790,1
|
|
20230925,142000,304789760,11730,11750,11750,11730,1950
|
|
20230925,141900,281909760,11800,11800,11800,11800,1
|
|
20230925,141800,281897960,11750,11750,11750,11740,105
|
|
20230925,141700,280664260,11790,11790,11790,11790,248
|
|
20230925,141600,277740340,11800,11800,11800,11800,0
|
|
20230925,141500,277740340,11800,11800,11800,11800,0
|
|
20230925,141400,277740340,11800,11800,11800,11800,1
|
|
20230925,141300,277728540,11750,11760,11760,11750,363
|
|
20230925,141200,273461300,11800,11800,11800,11800,2
|
|
20230925,141100,273437700,11760,11770,11770,11760,1000
|
|
20230925,141000,261671220,11780,11780,11780,11780,535
|
|
20230925,140900,255368920,11800,11800,11800,11800,0
|
|
20230925,140800,255368920,11800,11800,11800,11800,0
|
|
20230925,140700,255368920,11800,11800,11800,11800,100
|
|
20230925,140600,254188920,11800,11800,11800,11800,0
|
|
20230925,140500,254188920,11800,11800,11800,11800,0
|
|
20230925,140400,254188920,11800,11800,11800,11800,0
|
|
20230925,140300,254188920,11800,11800,11800,11800,1
|
|
20230925,140200,254177120,11780,11780,11780,11780,0
|
|
20230925,140100,254177120,11780,11780,11780,11780,100
|
|
20230925,140000,252999120,11800,11800,11800,11800,0
|
|
20230925,135900,252999120,11800,11800,11800,11800,0
|
|
20230925,135800,252999120,11800,11760,11800,11760,51
|
|
20230925,135700,252399320,11800,11800,11800,11800,0
|
|
20230925,135600,252399320,11800,11800,11800,11800,0
|
|
20230925,135500,252399320,11800,11800,11800,11800,0
|
|
20230925,135400,252399320,11800,11800,11800,11800,0
|
|
20230925,135300,252399320,11800,11800,11800,11800,1
|
|
20230925,135200,252387520,11770,11770,11770,11770,0
|
|
20230925,135100,252387520,11770,11770,11770,11770,0
|
|
20230925,135000,252387520,11770,11770,11770,11770,0
|
|
20230925,134900,252387520,11770,11770,11770,11770,0
|
|
20230925,134800,252387520,11770,11770,11770,11770,0
|
|
20230925,134700,252387520,11770,11770,11770,11770,0
|
|
20230925,134600,252387520,11770,11770,11770,11770,0
|
|
20230925,134500,252387520,11770,11770,11770,11770,0
|
|
20230925,134400,252387520,11770,11770,11770,11770,0
|
|
20230925,134300,252387520,11770,11770,11770,11770,461
|
|
20230925,134200,246961550,11770,11770,11770,11770,268
|
|
20230925,134100,243807190,11760,11760,11760,11760,0
|
|
20230925,134000,243807190,11760,11760,11760,11760,160
|
|
20230925,133900,241925590,11760,11760,11760,11760,130
|
|
20230925,133800,240396790,11770,11770,11770,11770,0
|
|
20230925,133700,240396790,11770,11750,11770,11750,143
|
|
20230925,133600,238715680,11750,11750,11750,11750,0
|
|
20230925,133500,238715680,11750,11750,11750,11750,0
|
|
20230925,133400,238715680,11750,11750,11750,11750,0
|
|
20230925,133300,238715680,11750,11750,11750,11750,0
|
|
20230925,133200,238715680,11750,11750,11750,11750,0
|
|
20230925,133100,238715680,11750,11750,11750,11750,0
|
|
20230925,133000,238715680,11750,11750,11750,11750,280
|
|
20230925,132900,235425680,11760,11760,11760,11760,0
|
|
20230925,132800,235425680,11760,11760,11760,11760,13
|
|
20230925,132700,235272800,11770,11770,11770,11770,0
|
|
20230925,132600,235272800,11770,11770,11770,11770,0
|
|
20230925,132500,235272800,11770,11770,11770,11770,0
|
|
20230925,132400,235272800,11770,11770,11770,11770,0
|
|
20230925,132300,235272800,11770,11770,11770,11770,0
|
|
20230925,132200,235272800,11770,11770,11770,11770,50
|
|
20230925,132100,234684300,11760,11760,11760,11760,0
|
|
20230925,132000,234684300,11760,11750,11760,11750,105
|
|
20230925,131900,233449550,11760,11760,11760,11760,1
|
|
20230925,131800,233437790,11760,11770,11770,11760,758
|
|
20230925,131700,224521130,11770,11770,11770,11770,0
|
|
20230925,131600,224521130,11770,11770,11770,11770,242
|
|
20230925,131500,221672790,11780,11780,11780,11780,0
|
|
20230925,131400,221672790,11780,11780,11780,11780,0
|
|
20230925,131300,221672790,11780,11780,11780,11780,0
|
|
20230925,131200,221672790,11780,11780,11780,11780,0
|
|
20230925,131100,221672790,11780,11780,11780,11780,0
|
|
20230925,131000,221672790,11780,11780,11780,11780,0
|
|
20230925,130900,221672790,11780,11780,11780,11780,0
|
|
20230925,130800,221672790,11780,11780,11780,11780,0
|
|
20230925,130700,221672790,11780,11780,11780,11780,0
|
|
20230925,130600,221672790,11780,11780,11780,11780,366
|
|
20230925,130500,217361310,11780,11780,11780,11780,0
|
|
20230925,130400,217361310,11780,11780,11780,11780,0
|
|
20230925,130300,217361310,11780,11780,11780,11780,134
|
|
20230925,130200,215782790,11760,11760,11760,11760,0
|
|
20230925,130100,215782790,11760,11760,11760,11760,0
|
|
20230925,130000,215782790,11760,11760,11760,11760,0
|
|
20230925,125900,215782790,11760,11760,11760,11760,0
|
|
20230925,125800,215782790,11760,11760,11760,11760,506
|
|
20230925,125700,209832230,11770,11770,11770,11770,0
|
|
20230925,125600,209832230,11770,11770,11770,11770,0
|
|
20230925,125500,209832230,11770,11770,11770,11770,0
|
|
20230925,125400,209832230,11770,11770,11770,11770,53
|
|
20230925,125300,209208420,11790,11790,11790,11790,0
|
|
20230925,125200,209208420,11790,11790,11790,11790,0
|
|
20230925,125100,209208420,11790,11790,11790,11790,0
|
|
20230925,125000,209208420,11790,11790,11790,11790,0
|
|
20230925,124900,209208420,11790,11790,11790,11790,0
|
|
20230925,124800,209208420,11790,11790,11790,11790,0
|
|
20230925,124700,209208420,11790,11790,11790,11790,3
|
|
20230925,124600,209173050,11790,11790,11790,11790,2
|
|
20230925,124500,209149470,11790,11790,11790,11790,5
|
|
20230925,124400,209090520,11790,11790,11790,11790,0
|
|
20230925,124300,209090520,11790,11790,11790,11790,0
|
|
20230925,124200,209090520,11790,11790,11790,11790,0
|
|
20230925,124100,209090520,11790,11790,11790,11790,0
|
|
20230925,124000,209090520,11790,11790,11790,11790,0
|
|
20230925,123900,209090520,11790,11790,11790,11790,0
|
|
20230925,123800,209090520,11790,11790,11790,11790,0
|
|
20230925,123700,209090520,11790,11790,11790,11790,0
|
|
20230925,123600,209090520,11790,11790,11790,11790,0
|
|
20230925,123500,209090520,11790,11790,11790,11790,200
|
|
20230925,123400,206732520,11770,11770,11770,11770,520
|
|
20230925,123300,200612120,11780,11780,11780,11780,0
|
|
20230925,123200,200612120,11780,11780,11780,11780,0
|
|
20230925,123100,200612120,11780,11780,11780,11780,0
|
|
20230925,123000,200612120,11780,11780,11780,11780,0
|
|
20230925,122900,200612120,11780,11780,11780,11780,0
|
|
20230925,122800,200612120,11780,11780,11780,11780,0
|
|
20230925,122700,200612120,11780,11780,11780,11780,386
|
|
20230925,122600,196065040,11790,11790,11790,11790,0
|
|
20230925,122500,196065040,11790,11790,11790,11790,2
|
|
20230925,122400,196041460,11790,11790,11790,11790,0
|
|
20230925,122300,196041460,11790,11790,11790,11790,0
|
|
20230925,122200,196041460,11790,11790,11790,11790,0
|
|
20230925,122100,196041460,11790,11790,11790,11790,0
|
|
20230925,122000,196041460,11790,11790,11790,11790,0
|
|
20230925,121900,196041460,11790,11790,11790,11790,455
|
|
20230925,121800,190677010,11790,11790,11790,11790,5
|
|
20230925,121700,190618060,11790,11790,11790,11790,5
|
|
20230925,121600,190559110,11800,11800,11800,11790,77
|
|
20230925,121500,189650560,11800,11800,11800,11800,0
|
|
20230925,121400,189650560,11800,11800,11800,11800,6
|
|
20230925,121300,189579760,11790,11790,11790,11790,5
|
|
20230925,121200,189520810,11790,11790,11790,11790,0
|
|
20230925,121100,189520810,11790,11790,11790,11790,0
|
|
20230925,121000,189520810,11790,11790,11790,11790,0
|
|
20230925,120900,189520810,11790,11790,11790,11790,5
|
|
20230925,120800,189461860,11790,11790,11790,11790,0
|
|
20230925,120700,189461860,11790,11790,11790,11790,0
|
|
20230925,120600,189461860,11790,11790,11790,11790,5
|
|
20230925,120500,189402910,11790,11790,11790,11790,5
|
|
20230925,120400,189343960,11790,11790,11790,11790,5
|
|
20230925,120300,189285010,11800,11800,11800,11800,100
|
|
20230925,120200,188105010,11790,11790,11790,11790,6
|
|
20230925,120100,188034270,11780,11780,11780,11780,114
|
|
20230925,120000,186691350,11770,11770,11770,11770,480
|
|
20230925,115900,181041750,11750,11750,11750,11750,0
|
|
20230925,115800,181041750,11750,11750,11750,11750,0
|
|
20230925,115700,181041750,11750,11750,11750,11750,0
|
|
20230925,115600,181041750,11750,11750,11750,11750,100
|
|
20230925,115500,179866750,11800,11800,11800,11800,0
|
|
20230925,115400,179866750,11800,11800,11800,11800,0
|
|
20230925,115300,179866750,11800,11800,11800,11800,0
|
|
20230925,115200,179866750,11800,11800,11800,11800,10
|
|
20230925,115100,179748750,11800,11800,11800,11800,0
|
|
20230925,115000,179748750,11800,11800,11800,11800,0
|
|
20230925,114900,179748750,11800,11800,11800,11800,0
|
|
20230925,114800,179748750,11800,11800,11800,11800,0
|
|
20230925,114700,179748750,11800,11800,11800,11800,2
|
|
20230925,114600,179725150,11740,11740,11740,11740,0
|
|
20230925,114500,179725150,11740,11750,11750,11740,346
|
|
20230925,114400,175662440,11750,11750,11750,11750,0
|
|
20230925,114300,175662440,11750,11750,11750,11750,0
|
|
20230925,114200,175662440,11750,11750,11750,11750,0
|
|
20230925,114100,175662440,11750,11760,11760,11750,40
|
|
20230925,114000,175192390,11800,11800,11800,11800,0
|
|
20230925,113900,175192390,11800,11800,11800,11800,0
|
|
20230925,113800,175192390,11800,11800,11800,11800,1
|
|
20230925,113700,175180590,11800,11800,11800,11800,0
|
|
20230925,113600,175180590,11800,11800,11800,11800,0
|
|
20230925,113500,175180590,11800,11800,11800,11800,0
|
|
20230925,113400,175180590,11800,11800,11800,11800,1
|
|
20230925,113300,175168790,11820,11820,11820,11820,0
|
|
20230925,113200,175168790,11820,11820,11820,11820,0
|
|
20230925,113100,175168790,11820,11820,11820,11820,0
|
|
20230925,113000,175168790,11820,11820,11820,11820,0
|
|
20230925,112900,175168790,11820,11820,11820,11820,0
|
|
20230925,112800,175168790,11820,11820,11820,11820,0
|
|
20230925,112700,175168790,11820,11820,11820,11820,0
|
|
20230925,112600,175168790,11820,11820,11820,11820,0
|
|
20230925,112500,175168790,11820,11820,11820,11820,0
|
|
20230925,112400,175168790,11820,11820,11820,11820,10
|
|
20230925,112300,175050590,11860,11860,11860,11860,0
|
|
20230925,112200,175050590,11860,11860,11860,11860,0
|
|
20230925,112100,175050590,11860,11860,11860,11860,0
|
|
20230925,112000,175050590,11860,11820,11860,11820,103
|
|
20230925,111900,173832810,11820,11800,11820,11800,346
|
|
20230925,111800,169748290,11800,11800,11800,11800,0
|
|
20230925,111700,169748290,11800,11800,11800,11800,0
|
|
20230925,111600,169748290,11800,11800,11800,11800,0
|
|
20230925,111500,169748290,11800,11800,11800,11800,0
|
|
20230925,111400,169748290,11800,11800,11800,11800,1
|
|
20230925,111300,169736490,11800,11800,11800,11800,0
|
|
20230925,111200,169736490,11800,11750,11800,11750,23
|
|
20230925,111100,169466190,11750,11750,11750,11750,176
|
|
20230925,111000,167398190,11810,11810,11810,11810,0
|
|
20230925,110900,167398190,11810,11760,11810,11760,6
|
|
20230925,110800,167327580,11760,11760,11760,11760,0
|
|
20230925,110700,167327580,11760,11760,11760,11760,0
|
|
20230925,110600,167327580,11760,11760,11760,11760,0
|
|
20230925,110500,167327580,11760,11760,11760,11760,0
|
|
20230925,110400,167327580,11760,11760,11760,11760,0
|
|
20230925,110300,167327580,11760,11760,11760,11760,0
|
|
20230925,110200,167327580,11760,11760,11760,11760,2
|
|
20230925,110100,167304060,11740,11750,11750,11740,233
|
|
20230925,110000,164566320,11760,11760,11760,11760,0
|
|
20230925,105900,164566320,11760,11760,11760,11760,0
|
|
20230925,105800,164566320,11760,11800,11800,11760,113
|
|
20230925,105700,163234520,11860,11860,11860,11860,0
|
|
20230925,105600,163234520,11860,11860,11860,11860,0
|
|
20230925,105500,163234520,11860,11860,11860,11860,0
|
|
20230925,105400,163234520,11860,11860,11860,11860,0
|
|
20230925,105300,163234520,11860,11860,11860,11860,0
|
|
20230925,105200,163234520,11860,11860,11860,11860,0
|
|
20230925,105100,163234520,11860,11860,11860,11860,0
|
|
20230925,105000,163234520,11860,11860,11860,11860,0
|
|
20230925,104900,163234520,11860,11860,11860,11860,5
|
|
20230925,104800,163175220,11900,11900,11900,11900,0
|
|
20230925,104700,163175220,11900,11900,11900,11900,0
|
|
20230925,104600,163175220,11900,11900,11900,11900,0
|
|
20230925,104500,163175220,11900,11900,11900,11900,0
|
|
20230925,104400,163175220,11900,11900,11900,11900,0
|
|
20230925,104300,163175220,11900,11900,11900,11900,0
|
|
20230925,104200,163175220,11900,11900,11900,11900,3
|
|
20230925,104100,163139520,11910,11910,11910,11910,0
|
|
20230925,104000,163139520,11910,11790,11910,11790,1473
|
|
20230925,103900,145633930,11740,11740,11740,11740,0
|
|
20230925,103800,145633930,11740,11750,11750,11740,50
|
|
20230925,103700,145046580,11740,11740,11740,11740,25
|
|
20230925,103600,144753080,11790,11790,11790,11790,8
|
|
20230925,103500,144658760,11790,11790,11790,11790,1
|
|
20230925,103400,144646970,11740,11740,11740,11740,0
|
|
20230925,103300,144646970,11740,11740,11740,11740,0
|
|
20230925,103200,144646970,11740,11740,11740,11740,1
|
|
20230925,103100,144635230,11800,11800,11800,11800,0
|
|
20230925,103000,144635230,11800,11800,11800,11800,0
|
|
20230925,102900,144635230,11800,11800,11800,11800,14
|
|
20230925,102800,144470030,11800,11800,11800,11800,2
|
|
20230925,102700,144446430,11800,11800,11800,11800,3
|
|
20230925,102600,144411030,11800,11800,11800,11800,11
|
|
20230925,102500,144281230,11800,11800,11800,11800,2
|
|
20230925,102400,144257630,11800,11800,11800,11800,12
|
|
20230925,102300,144116030,11800,11800,11800,11800,3
|
|
20230925,102200,144080630,11800,11800,11800,11800,11
|
|
20230925,102100,143950830,11800,11800,11800,11800,3
|
|
20230925,102000,143915430,11800,11800,11800,11800,13
|
|
20230925,101900,143762030,11800,11760,11800,11760,28
|
|
20230925,101800,143432630,11760,11760,11760,11760,11
|
|
20230925,101700,143303270,11760,11730,11760,11730,36
|
|
20230925,101600,142880900,11760,11780,11780,11730,407
|
|
20230925,101500,138106260,11780,11780,11780,11750,13
|
|
20230925,101400,137953420,11760,11800,11800,11760,673
|
|
20230925,101300,130038500,11800,11800,11800,11760,342
|
|
20230925,101200,126016460,11820,11820,11820,11820,49
|
|
20230925,101100,125437280,11780,11850,11850,11770,19
|
|
20230925,101000,125213400,11850,11850,11850,11850,11
|
|
20230925,100900,125083050,11850,11850,11850,11850,7
|
|
20230925,100800,125000100,11850,11850,11850,11850,12
|
|
20230925,100700,124857900,11850,11830,11850,11830,303
|
|
20230925,100600,121273350,11830,11800,11830,11800,325
|
|
20230925,100500,117438020,11800,11800,11800,11800,3
|
|
20230925,100400,117402620,11800,11800,11800,11800,12
|
|
20230925,100300,117261020,11800,11800,11800,11800,3
|
|
20230925,100200,117225620,11800,11800,11800,11800,674
|
|
20230925,100100,109272420,11800,11800,11800,11800,87
|
|
20230925,100000,108245820,11800,11800,11800,11800,12
|
|
20230925,095900,108104220,11800,11800,11800,11800,20
|
|
20230925,095800,107868220,11800,11800,11800,11800,12
|
|
20230925,095700,107726620,11800,11800,11800,11800,3
|
|
20230925,095600,107691220,11800,11800,11800,11800,63
|
|
20230925,095500,106947820,11800,11740,11800,11740,23
|
|
20230925,095400,106677620,11740,11740,11740,11730,49
|
|
20230925,095300,106102500,11740,11810,11810,11740,57
|
|
20230925,095200,105432720,11810,11770,11810,11760,31
|
|
20230925,095100,105067510,11780,11810,11810,11780,23
|
|
20230925,095000,104796280,11810,11810,11810,11810,12
|
|
20230925,094900,104654560,11810,11730,11810,11730,79
|
|
20230925,094800,103727650,11810,11830,11830,11810,24
|
|
20230925,094700,103443890,11830,11830,11830,11830,2
|
|
20230925,094600,103420230,11830,11830,11830,11830,91
|
|
20230925,094500,102343700,11830,11830,11830,11830,3
|
|
20230925,094400,102308210,11830,11830,11830,11830,13
|
|
20230925,094300,102154420,11830,11750,11830,11740,2796
|
|
20230925,094200,69301300,11830,11830,11830,11830,8
|
|
20230925,094100,69206660,11830,11830,11830,11830,7
|
|
20230925,094000,69123850,11830,11830,11830,11830,11
|
|
20230925,093900,68993720,11830,11830,11830,11830,8
|
|
20230925,093800,68899080,11830,11830,11830,11830,7
|
|
20230925,093700,68816270,11830,11830,11830,11830,8
|
|
20230925,093600,68721630,11830,11830,11830,11830,3
|
|
20230925,093500,68686140,11830,11830,11830,11830,11
|
|
20230925,093400,68556010,11830,11830,11830,11830,4
|
|
20230925,093300,68508690,11830,11830,11830,11830,11
|
|
20230925,093200,68378560,11830,11830,11830,11830,6
|
|
20230925,093100,68307580,11830,11830,11830,11830,11
|
|
20230925,093000,68177450,11750,11760,11760,11750,1000
|
|
20230925,092900,56421320,11830,11780,11830,11760,611
|
|
20230925,092800,49223310,11780,11790,11840,11780,444
|
|
20230925,092700,43992920,11840,11780,11840,11780,220
|
|
20230925,092600,41401260,11780,11840,11840,11780,225
|
|
20230925,092500,38750200,11840,11790,11840,11790,6
|
|
20230925,092400,38679410,11780,11780,11840,11780,517
|
|
20230925,092300,32589090,11780,11790,11790,11780,33
|
|
20230925,092200,32200060,11850,11850,11850,11850,0
|
|
20230925,092100,32200060,11850,11850,11850,11850,1
|
|
20230925,092000,32188210,11870,11870,11870,11870,1
|
|
20230925,091900,32176340,11780,11800,11800,11780,102
|
|
20230925,091800,30972780,11780,11780,11780,11780,0
|
|
20230925,091700,30972780,11780,11780,11780,11780,4
|
|
20230925,091600,30925660,11800,11780,11800,11780,68
|
|
20230925,091500,30124600,11700,11730,11780,11700,543
|
|
20230925,091400,23764290,11850,11790,11850,11690,1019
|
|
20230925,091300,11800620,11880,11880,11880,11880,0
|
|
20230925,091200,11800620,11880,11810,11880,11790,110
|
|
20230925,091100,10502940,11900,11900,11900,11900,12
|
|
20230925,091000,10360140,11810,11820,11820,11810,105
|
|
20230925,090900,9120040,11830,11830,11830,11830,15
|
|
20230925,090800,8942590,11830,11830,11830,11830,0
|
|
20230925,090700,8942590,11830,11830,11830,11830,0
|
|
20230925,090600,8942590,11830,11840,11840,11830,3
|
|
20230925,090500,8907090,11840,11840,11840,11840,0
|
|
20230925,090400,8907090,11840,11840,11840,11840,20
|
|
20230925,090300,8670290,11840,11790,11840,11790,408
|
|
20230925,090200,3848570,11790,11800,11800,11790,95
|
|
20230925,090100,2728020,11800,11800,11800,11800,100
|
|
20230925,090000,1548020,11850,11800,11850,11800,131
|